香港聯交所股份代號: "2840"

Hong Kong為投資者打開黃金市場之門

You are here: Home » 

Historical Archive

XLS - CSV 將所有主要上市(GLD)數據下載為CSV文檔 #於紐約時間翌日上午六時正至上午六時三十分期間更新

歷史存檔 

Date 下午定價 按黃金計算的每股2840股份的資產淨值 於紐約時間上午十時三十分的每股GLD資產淨值 於紐約時間上午十時三十分的每股GLD資產淨值
美元/盎司 0.10盎司% 港元/股 美元/股
01 Dec 2009$1,192.50098.025880%HKD 905.98$116.90
02 Dec 2009$1,212.50098.025330%HKD 921.17$118.86
03 Dec 2009$1,208.75098.024150%HKD 918.30$118.49
04 Dec 2009$1,190.25098.023010%HKD 904.19$116.67
07 Dec 2009$1,142.50098.019440%HKD 867.92$111.99
08 Dec 2009$1,146.75098.018410%HKD 871.21$112.40
09 Dec 2009$1,141.00098.017280%HKD 866.76$111.84
10 Dec 2009$1,128.50098.016070%HKD 857.34$110.61
11 Dec 2009$1,124.00098.014950%HKD 853.93$110.17
14 Dec 2009$1,123.75098.011720%HKD 853.81$110.14
15 Dec 2009$1,122.00098.010620%HKD 852.71$109.97
16 Dec 2009$1,137.50098.009800%HKD 864.38$111.49
17 Dec 2009$1,117.00098.008370%HKD 849.24$109.48
18 Dec 2009$1,104.50098.007060%HKD 839.70$108.25
21 Dec 2009$1,105.50098.003860%HKD 840.39$108.34
22 Dec 2009$1,084.00098.002290%HKD 823.81$106.23
23 Dec 2009$1,085.25098.001250%HKD 824.72$106.36
24 Dec 2009$1,085.25098.000660%HKD 839.29$108.24
25 Dec 2009休業日休業日休業日休業日
28 Dec 2009$1,085.25097.996360%HKD 839.62$108.24
29 Dec 2009$1,106.00097.995330%HKD 840.49$108.38
30 Dec 2009$1,087.50097.993690%HKD 826.45$106.57
31 Dec 2009$1,087.50097.993140%HKD 838.94$108.18
 
Date GLD於紐約時間下午四時正的參考價格 GLD於紐約時間下午四時正的參考價格
港元/股 美元/股
01 Dec 2009HKD 909.48$117.35
02 Dec 2009HKD 922.74$119.06
03 Dec 2009HKD 919.53$118.65
04 Dec 2009HKD 880.49$113.61
07 Dec 2009HKD 877.73$113.25
08 Dec 2009HKD 859.28$110.87
09 Dec 2009HKD 858.98$110.83
10 Dec 2009HKD 859.45$110.89
11 Dec 2009HKD 846.32$109.20
14 Dec 2009HKD 854.43$110.22
15 Dec 2009HKD 853.48$110.09
16 Dec 2009HKD 864.83$111.55
17 Dec 2009HKD 832.51$107.34
18 Dec 2009HKD 845.73$109.02
21 Dec 2009HKD 829.74$106.99
22 Dec 2009HKD 822.76$106.09
23 Dec 2009HKD 827.97$106.78
24 Dec 2009HKD 840.31$108.34
25 Dec 2009休業日$休業日
28 Dec 2009HKD 842.23$108.60
29 Dec 2009HKD 833.77$107.52
30 Dec 2009HKD 829.86$107.02
31 Dec 2009HKD 832.42$107.35
 
Date 於紐約時間下午四時正按盎司計算信託的資產淨值總額 於紐約時間下午四時正按兩計算信託的資產淨值總額 於紐約時間下午四時正按噸計算信託的資產淨值總額
01 Dec 200936,350,041.59030,143,495.8041,130.60376
02 Dec 200936,369,646.66030,159,753.4291,131.21354
03 Dec 200936,378,539.33030,167,127.7301,131.49013
04 Dec 200936,329,527.82030,126,484.6341,129.96572
07 Dec 200936,329,527.82030,126,484.6341,129.96572
08 Dec 200935,888,444.98029,760,713.9731,116.24662
09 Dec 200935,888,444.98029,760,713.9731,116.24662
10 Dec 200935,888,444.98029,760,713.9731,116.24662
11 Dec 200935,888,444.98029,760,713.9731,116.24662
14 Dec 200935,898,246.15029,768,841.6541,116.55146
15 Dec 200935,898,246.15029,768,841.6541,116.55146
16 Dec 200936,025,658.89029,874,499.4531,120.51441
17 Dec 200936,025,658.89029,874,499.4531,120.51441
18 Dec 200936,221,673.01030,037,045.3691,126.61109
21 Dec 200936,417,680.73030,199,585.9771,132.70756
22 Dec 200936,417,680.73030,199,585.9771,132.70756
23 Dec 200936,417,680.73030,199,585.9771,132.70756
24 Dec 200936,417,680.73030,199,585.9771,132.70756
25 Dec 2009休業日休業日休業日
28 Dec 200936,417,680.73030,199,585.9771,132.70756
29 Dec 200936,447,079.33030,223,964.9471,133.62195
30 Dec 200936,447,079.33030,223,964.9471,133.62195
31 Dec 200936,447,079.33030,223,964.9471,133.62195
 
Date 信託資產淨值總額
美元 		信託資產淨值總額
港元
01 Dec 2009$43,333,294,332.02HKD 335,848,197,726.17
02 Dec 2009$44,083,583,453.79HKD 341,649,975,946.05
03 Dec 2009$43,970,413,003.97HKD 340,772,899,301.42
04 Dec 2009$43,238,599,590.44HKD 335,105,632,615.85
07 Dec 2009$41,502,462,120.36HKD 321,654,457,048.32
08 Dec 2009$41,150,594,347.54HKD 318,935,623,960.89
09 Dec 2009$40,943,787,084.97HKD 317,336,868,991.41
10 Dec 2009$40,494,737,739.96HKD 313,864,588,537.99
11 Dec 2009$40,332,797,729.46HKD 312,593,298,882.52
14 Dec 2009$40,333,513,788.32HKD 312,655,315,508.61
15 Dec 2009$40,270,250,534.91HKD 312,209,211,859.58
16 Dec 2009$40,971,157,926.36HKD 317,655,533,076.76
17 Dec 2009$40,232,191,013.60HKD 312,034,838,672.83
18 Dec 2009$39,997,931,907.33HKD 310,277,957,081.33
21 Dec 2009$40,249,524,731.75HKD 312,145,126,675.90
22 Dec 2009$39,466,112,086.04HKD 306,081,405,588.89
23 Dec 2009$39,511,201,182.73HKD 306,363,927,290.71
24 Dec 2009$40,211,800,854.65HKD 311,892,780,378.88
25 Dec 2009休業日休業日
28 Dec 2009$40,210,038,174.55HKD 311,842,919,557.00
29 Dec 2009$40,296,738,289.53HKD 312,483,071,903.07
30 Dec 2009$39,622,033,103.15HKD 307,243,112,393.41
31 Dec 2009$40,222,969,107.56HKD 311,894,935,905.39

 Gold Sold per Share
$/Share
December 20040.00287
January 20050.00806
February 20050.01460
March 20050.01248
April 20050.01519
May 20050.01275
June 20050.01328
July 20050.01628
August 20050.01396
September 20050.01414
October 20050.01598
November 20050.01634
December 20050.01420
January 20060.01477
February 20060.01615
March 20060.02021
April 20060.01806
May 20060.01908
June 20060.02199
July 20060.01868
August 20060.02057
September 20060.02102
October 20060.01911
November 20060.01879
December 20060.02238
January 20070.02164
February 20070.01910
March 20070.01959
April 20070.02149
May 20070.02183
June 20070.02214
July 20070.02147
August 20070.02205
September 20070.02137
October 20070.02234
November 20070.02445
December 20070.02553
January 20080.02712
February 20080.02955
March 20080.02468
April 20080.03114
May 20080.02945
June 20080.02736
July 20080.02679
August 20080.03479
September 20080.03144
October 20080.02791
November 20080.02577
December 20080.02329
January 20090.02906
February 20090.02685
March 20090.02630
April 20090.02954
May 20090.02908
June 20090.02907
July 20090.02915
August 20090.03059
September 20090.03383
October 20090.03258
November 20090.03466
December 20090.03491
January 20100.03614
February 20100.03584
March 20100.03095
April 20100.03499
May 20100.03308
June 20100.03991
July 20100.03951
August 20100.04074
September 20100.04365
October 20100.04262
November 20100.04466
December 20100.04405
January 20110.04721
February 20110.04452
March 20110.03900
April 20110.04589
May 20110.04875
June 20110.04820
July 20110.04919
August 20110.05049
September 20110.05690
October 20110.06338
November 20110.05280
December 20110.05266
January 20120.05218

香港聯交所2840股價

最後成交

港元awaited
美元awaited

數據來源:
tenfore.com
數據延遲20分鐘

2840 現時參考價格

港元awaited
美元awaited

數據延遲5-10秒

黃金現貨價格

美元黃金/盎司

買價

港元awaited
美元awaited

賣價

港元awaited
美元awaited

中間價

港元awaited
美元awaited

數據來源:
thebulliondesk.com
數據延遲5-10秒, , awaited

信託黃金總量：

噸

awaited

盎司

awaited

美元價值

awaited